Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 35.68 | 35.91 | 35.00 | 35.49 | 64,520 | +0.46(+1.31%) |
Feb 28, 2024 | 35.12 | 35.92 | 34.85 | 35.03 | 103,199 | -0.30(-0.85%) |
Feb 27, 2024 | 35.71 | 35.80 | 34.97 | 35.33 | 79,507 | -0.25(-0.70%) |
Feb 26, 2024 | 34.03 | 36.22 | 34.03 | 35.58 | 144,627 | +1.26(+3.67%) |
Feb 23, 2024 | 34.44 | 34.84 | 33.97 | 34.32 | 59,195 | -0.09(-0.26%) |
Feb 22, 2024 | 34.60 | 35.28 | 34.27 | 34.41 | 126,047 | -0.22(-0.64%) |
Feb 21, 2024 | 34.74 | 34.75 | 34.06 | 34.63 | 120,922 | -0.16(-0.46%) |
Feb 20, 2024 | 34.64 | 34.99 | 34.34 | 34.79 | 113,299 | -0.23(-0.66%) |
Feb 16, 2024 | 34.86 | 35.24 | 34.69 | 35.02 | 91,665 | -0.18(-0.51%) |
Feb 15, 2024 | 34.48 | 35.36 | 34.27 | 35.20 | 89,451 | +0.69(+2.00%) |
Feb 14, 2024 | 33.49 | 34.60 | 33.30 | 34.51 | 238,751 | +1.48(+4.48%) |
Feb 13, 2024 | 33.52 | 33.58 | 32.59 | 33.03 | 200,399 | -1.13(-3.31%) |
Feb 12, 2024 | 32.46 | 34.50 | 32.40 | 34.16 | 167,679 | +1.48(+4.53%) |
Feb 09, 2024 | 33.16 | 33.68 | 32.12 | 32.68 | 196,338 | -0.42(-1.27%) |
Feb 08, 2024 | 35.23 | 35.81 | 33.10 | 33.10 | 396,701 | -2.76(-7.70%) |
Feb 07, 2024 | 36.01 | 37.84 | 34.33 | 35.86 | 937,106 | +5.78(+19.22%) |
Feb 06, 2024 | 30.03 | 30.45 | 29.23 | 30.08 | 167,908 | +0.17(+0.57%) |
Feb 05, 2024 | 28.85 | 30.20 | 28.79 | 29.91 | 118,114 | +1.10(+3.82%) |
Feb 02, 2024 | 29.46 | 29.67 | 28.75 | 28.81 | 96,664 | -0.96(-3.22%) |
Feb 01, 2024 | 29.86 | 30.98 | 29.35 | 29.77 | 75,662 | -0.06(-0.20%) |
Jan 31, 2024 | 30.71 | 30.77 | 28.97 | 29.83 | 183,655 | -1.15(-3.71%) |
Jan 30, 2024 | 31.75 | 32.02 | 30.78 | 30.98 | 61,102 | -0.59(-1.87%) |
Jan 29, 2024 | 30.52 | 31.59 | 30.12 | 31.57 | 121,775 | +0.98(+3.20%) |
Jan 26, 2024 | 30.51 | 30.93 | 30.29 | 30.59 | 120,981 | +0.43(+1.43%) |
Jan 25, 2024 | 30.11 | 30.43 | 29.78 | 30.16 | 114,152 | +0.42(+1.41%) |
Jan 24, 2024 | 31.40 | 31.40 | 29.70 | 29.74 | 84,034 | -1.30(-4.19%) |
Jan 23, 2024 | 31.00 | 31.59 | 30.79 | 31.04 | 79,809 | +0.32(+1.04%) |
Jan 22, 2024 | 30.55 | 31.16 | 30.45 | 30.72 | 78,132 | +0.43(+1.42%) |
Jan 19, 2024 | 30.96 | 31.15 | 30.13 | 30.29 | 77,053 | -0.76(-2.45%) |
Jan 18, 2024 | 31.59 | 31.60 | 30.00 | 31.05 | 133,799 | -0.58(-1.83%) |
Jan 17, 2024 | 31.53 | 31.95 | 31.47 | 31.63 | 63,763 | -0.54(-1.68%) |
Jan 16, 2024 | 32.28 | 32.31 | 31.99 | 32.17 | 37,686 | -0.19(-0.59%) |
Jan 12, 2024 | 32.43 | 32.55 | 32.10 | 32.36 | 44,860 | +0.39(+1.22%) |
Jan 11, 2024 | 31.93 | 32.09 | 31.36 | 31.97 | 68,700 | -0.13(-0.40%) |
Jan 10, 2024 | 31.56 | 32.29 | 31.56 | 32.10 | 80,806 | +0.34(+1.07%) |
Jan 09, 2024 | 30.84 | 31.91 | 30.63 | 31.76 | 79,302 | +0.66(+2.12%) |
Jan 08, 2024 | 30.65 | 31.31 | 30.62 | 31.10 | 42,858 | +0.39(+1.27%) |
Jan 05, 2024 | 30.81 | 31.10 | 30.59 | 30.71 | 60,679 | -0.16(-0.52%) |
Jan 04, 2024 | 31.01 | 31.27 | 30.80 | 30.87 | 49,873 | -0.01(-0.03%) |
Jan 03, 2024 | 32.23 | 32.38 | 30.77 | 30.88 | 110,828 | -1.44(-4.46%) |
Jan 02, 2024 | 32.30 | 32.87 | 32.02 | 32.32 | 48,310 | -0.34(-1.04%) |
Dec 29, 2023 | 33.03 | 33.14 | 32.42 | 32.66 | 85,838 | -0.37(-1.12%) |
Dec 28, 2023 | 32.72 | 33.31 | 32.72 | 33.03 | 42,526 | +0.16(+0.49%) |
Dec 27, 2023 | 32.65 | 33.03 | 32.65 | 32.87 | 38,201 | +0.30(+0.92%) |
Dec 26, 2023 | 32.57 | 32.70 | 32.20 | 32.57 | 44,549 | +0.18(+0.56%) |
Dec 22, 2023 | 32.15 | 32.73 | 31.75 | 32.39 | 57,190 | +0.40(+1.25%) |
Dec 21, 2023 | 31.98 | 32.45 | 31.74 | 31.99 | 65,354 | +0.20(+0.63%) |
Dec 20, 2023 | 32.20 | 33.08 | 31.73 | 31.79 | 104,487 | -0.37(-1.15%) |
Dec 19, 2023 | 32.52 | 32.77 | 32.01 | 32.16 | 102,469 | -0.11(-0.34%) |
Dec 18, 2023 | 32.99 | 32.99 | 31.69 | 32.27 | 84,619 | -0.44(-1.35%) |
Dec 15, 2023 | 33.90 | 33.90 | 32.68 | 32.71 | 185,814 | -0.92(-2.74%) |
Dec 14, 2023 | 33.68 | 34.63 | 33.00 | 33.63 | 143,369 | +0.78(+2.37%) |
Dec 13, 2023 | 32.13 | 33.06 | 31.72 | 32.85 | 82,033 | +0.83(+2.59%) |
Dec 12, 2023 | 32.19 | 32.40 | 31.91 | 32.02 | 32,749 | -0.39(-1.20%) |
Dec 11, 2023 | 32.30 | 32.67 | 32.30 | 32.41 | 57,449 | +0.19(+0.59%) |
Dec 08, 2023 | 31.64 | 32.35 | 31.52 | 32.22 | 79,607 | +0.43(+1.35%) |
Dec 07, 2023 | 31.30 | 32.29 | 30.44 | 31.79 | 75,975 | +0.79(+2.55%) |
Dec 06, 2023 | 31.25 | 31.52 | 30.88 | 31.00 | 43,554 | +0.10(+0.32%) |
Dec 05, 2023 | 31.00 | 31.00 | 30.52 | 30.90 | 80,582 | -0.35(-1.12%) |
Dec 04, 2023 | 31.08 | 31.47 | 30.96 | 31.25 | 59,184 | -0.09(-0.29%) |
Dec 01, 2023 | 30.19 | 31.48 | 30.19 | 31.34 | 67,335 | +1.03(+3.40%) |
Nov 30, 2023 | 31.05 | 31.06 | 30.12 | 30.31 | 58,298 | -0.74(-2.38%) |
Nov 29, 2023 | 31.22 | 31.73 | 30.89 | 31.05 | 54,073 | -0.10(-0.32%) |
Nov 28, 2023 | 31.42 | 31.42 | 30.90 | 31.15 | 58,424 | -0.18(-0.56%) |
Nov 27, 2023 | 30.58 | 31.38 | 30.30 | 31.32 | 83,101 | +0.77(+2.54%) |
Nov 24, 2023 | 30.64 | 30.73 | 30.13 | 30.55 | 64,173 | +0.16(+0.53%) |
Nov 22, 2023 | 29.59 | 30.50 | 29.56 | 30.39 | 83,470 | +0.86(+2.91%) |
Nov 21, 2023 | 30.47 | 30.69 | 29.52 | 29.53 | 64,894 | -0.81(-2.67%) |
Nov 20, 2023 | 29.88 | 30.36 | 29.66 | 30.34 | 154,090 | +0.73(+2.47%) |
Nov 17, 2023 | 30.07 | 30.14 | 29.33 | 29.61 | 90,353 | -0.11(-0.37%) |
Nov 16, 2023 | 30.36 | 30.69 | 29.47 | 29.72 | 65,568 | -0.86(-2.81%) |
Nov 15, 2023 | 30.46 | 31.06 | 30.46 | 30.58 | 71,634 | +0.03(+0.10%) |
Nov 14, 2023 | 30.03 | 30.57 | 29.68 | 30.55 | 170,380 | +1.32(+4.52%) |
Nov 13, 2023 | 29.08 | 29.66 | 28.92 | 29.23 | 72,604 | -0.17(-0.58%) |
Nov 10, 2023 | 28.84 | 29.58 | 28.26 | 29.40 | 60,196 | +0.49(+1.69%) |
Nov 09, 2023 | 29.92 | 29.92 | 28.79 | 28.91 | 69,373 | -0.75(-2.53%) |
Nov 08, 2023 | 30.17 | 30.17 | 29.59 | 29.66 | 52,343 | -0.35(-1.17%) |
Nov 07, 2023 | 30.37 | 30.37 | 29.22 | 30.01 | 96,350 | -0.56(-1.83%) |
Nov 06, 2023 | 30.55 | 31.26 | 30.20 | 30.57 | 105,087 | +0.06(+0.20%) |
Nov 03, 2023 | 31.00 | 32.34 | 30.30 | 30.51 | 168,158 | -0.08(-0.26%) |
Nov 02, 2023 | 29.14 | 31.50 | 29.00 | 30.59 | 315,341 | +4.13(+15.61%) |
Nov 01, 2023 | 26.76 | 26.83 | 26.16 | 26.46 | 133,416 | -0.24(-0.90%) |
Oct 31, 2023 | 26.13 | 27.19 | 26.11 | 26.70 | 68,383 | +0.52(+1.99%) |
Oct 30, 2023 | 25.56 | 26.39 | 25.53 | 26.18 | 96,934 | +0.72(+2.83%) |
Oct 27, 2023 | 25.41 | 25.68 | 25.24 | 25.46 | 45,397 | -0.01(-0.04%) |
Oct 26, 2023 | 25.33 | 25.55 | 25.08 | 25.47 | 47,966 | +0.14(+0.55%) |
Oct 25, 2023 | 25.69 | 25.75 | 25.28 | 25.33 | 74,151 | -0.56(-2.16%) |
Oct 24, 2023 | 25.84 | 26.93 | 25.45 | 25.89 | 68,156 | +0.01(+0.04%) |
Oct 23, 2023 | 26.05 | 26.24 | 25.68 | 25.88 | 70,207 | -0.41(-1.56%) |
Oct 20, 2023 | 26.28 | 26.40 | 26.03 | 26.29 | 93,901 | +0.21(+0.81%) |
Oct 19, 2023 | 26.51 | 26.59 | 25.77 | 26.08 | 114,964 | -0.72(-2.69%) |
Oct 18, 2023 | 27.00 | 27.00 | 26.62 | 26.80 | 105,374 | -0.23(-0.85%) |
Oct 17, 2023 | 26.57 | 27.50 | 26.57 | 27.03 | 152,724 | +0.00(+0.00%) |
Oct 16, 2023 | 27.00 | 27.12 | 26.41 | 27.03 | 171,410 | +0.22(+0.82%) |
Oct 13, 2023 | 27.99 | 27.99 | 26.71 | 26.81 | 84,259 | -1.06(-3.80%) |
Oct 12, 2023 | 28.60 | 28.64 | 27.80 | 27.87 | 73,479 | -0.80(-2.79%) |
Oct 11, 2023 | 29.35 | 29.35 | 28.41 | 28.67 | 56,946 | -0.72(-2.45%) |
Oct 10, 2023 | 29.25 | 29.63 | 29.20 | 29.39 | 64,140 | +0.17(+0.58%) |
Oct 09, 2023 | 29.07 | 29.66 | 29.05 | 29.22 | 49,768 | +0.08(+0.27%) |
Oct 06, 2023 | 29.00 | 29.43 | 28.69 | 29.14 | 76,146 | +0.02(+0.07%) |
Oct 05, 2023 | 29.95 | 30.01 | 28.93 | 29.12 | 180,883 | -1.50(-4.90%) |
Oct 04, 2023 | 30.60 | 30.63 | 29.93 | 30.62 | 60,514 | -0.05(-0.16%) |
Oct 03, 2023 | 30.87 | 30.93 | 30.49 | 30.67 | 44,886 | -0.30(-0.97%) |
Oct 02, 2023 | 31.00 | 31.23 | 30.62 | 30.97 | 62,747 | -0.23(-0.74%) |
Sep 29, 2023 | 30.99 | 31.55 | 30.52 | 31.20 | 79,472 | +0.40(+1.30%) |
Sep 28, 2023 | 31.00 | 31.11 | 30.61 | 30.80 | 93,489 | -0.20(-0.65%) |
Sep 27, 2023 | 32.00 | 32.16 | 30.87 | 31.00 | 100,679 | -0.93(-2.91%) |
Sep 26, 2023 | 32.80 | 32.80 | 31.72 | 31.93 | 215,151 | -0.90(-2.74%) |
Sep 25, 2023 | 32.28 | 32.90 | 32.72 | 32.83 | 40,610 | +0.45(+1.39%) |
Sep 22, 2023 | 32.67 | 32.72 | 32.35 | 32.38 | 75,443 | -0.34(-1.04%) |
Sep 21, 2023 | 32.00 | 32.85 | 31.82 | 32.72 | 86,239 | +0.60(+1.87%) |
Sep 20, 2023 | 32.28 | 33.08 | 32.05 | 32.12 | 62,665 | +0.10(+0.31%) |
Sep 19, 2023 | 32.32 | 32.39 | 31.75 | 32.02 | 41,029 | -0.32(-0.99%) |
Sep 18, 2023 | 32.54 | 32.63 | 32.13 | 32.34 | 39,625 | -0.26(-0.80%) |
Sep 15, 2023 | 32.22 | 33.13 | 31.97 | 32.60 | 243,245 | +0.23(+0.71%) |
Sep 14, 2023 | 31.99 | 32.67 | 31.86 | 32.37 | 55,545 | +0.62(+1.95%) |
Sep 13, 2023 | 32.79 | 32.80 | 31.51 | 31.75 | 54,491 | -1.00(-3.05%) |
Sep 12, 2023 | 32.84 | 33.10 | 32.53 | 32.75 | 64,501 | -0.28(-0.85%) |
Sep 11, 2023 | 33.05 | 33.30 | 32.81 | 33.03 | 77,624 | -0.04(-0.12%) |
Sep 08, 2023 | 33.14 | 33.28 | 33.00 | 33.07 | 40,325 | -0.12(-0.36%) |
Sep 07, 2023 | 33.85 | 34.21 | 33.19 | 33.19 | 126,242 | -0.97(-2.84%) |
Sep 06, 2023 | 34.95 | 35.28 | 34.07 | 34.16 | 67,579 | -0.89(-2.54%) |
Sep 05, 2023 | 35.86 | 35.86 | 34.93 | 35.05 | 119,703 | -1.10(-3.04%) |
Sep 01, 2023 | 35.36 | 36.20 | 35.34 | 36.15 | 87,030 | +0.91(+2.58%) |
Aug 31, 2023 | 34.08 | 35.54 | 33.05 | 35.24 | 108,955 | +1.29(+3.80%) |
Aug 30, 2023 | 33.01 | 34.21 | 33.00 | 33.95 | 105,722 | +0.90(+2.72%) |
Aug 29, 2023 | 33.50 | 33.58 | 32.99 | 33.05 | 40,623 | -0.60(-1.78%) |
Aug 28, 2023 | 33.31 | 34.33 | 33.24 | 33.65 | 83,121 | +0.60(+1.82%) |
Aug 25, 2023 | 33.06 | 33.48 | 31.82 | 33.05 | 102,416 | -0.01(-0.03%) |
Aug 24, 2023 | 30.75 | 33.55 | 30.58 | 33.06 | 283,580 | +4.50(+15.76%) |
Aug 23, 2023 | 27.96 | 28.66 | 27.95 | 28.56 | 83,654 | +0.78(+2.81%) |
Aug 22, 2023 | 28.23 | 28.42 | 27.51 | 27.78 | 69,098 | -0.15(-0.54%) |
Aug 21, 2023 | 28.50 | 28.60 | 27.90 | 27.93 | 125,346 | -0.52(-1.83%) |
Aug 18, 2023 | 28.75 | 29.00 | 28.41 | 28.45 | 102,039 | -0.54(-1.86%) |
Aug 17, 2023 | 29.15 | 29.59 | 28.95 | 28.99 | 43,510 | -0.16(-0.55%) |
Aug 16, 2023 | 29.86 | 29.93 | 29.03 | 29.15 | 65,937 | -0.71(-2.38%) |
Aug 15, 2023 | 30.00 | 30.35 | 29.78 | 29.86 | 47,086 | -0.06(-0.20%) |
Aug 14, 2023 | 29.87 | 30.05 | 29.75 | 29.92 | 42,198 | -0.11(-0.37%) |
Aug 11, 2023 | 29.93 | 30.17 | 29.80 | 30.03 | 30,276 | +0.00(+0.00%) |
Aug 10, 2023 | 30.06 | 30.43 | 29.99 | 30.03 | 53,117 | -0.02(-0.07%) |
Aug 09, 2023 | 30.42 | 30.68 | 30.00 | 30.05 | 83,294 | -0.43(-1.41%) |
Aug 08, 2023 | 29.86 | 30.51 | 29.85 | 30.48 | 52,411 | +0.30(+0.99%) |
Aug 07, 2023 | 30.27 | 30.56 | 30.12 | 30.18 | 49,912 | +0.03(+0.10%) |
Aug 04, 2023 | 30.16 | 30.78 | 30.07 | 30.15 | 40,048 | -0.07(-0.23%) |
Aug 03, 2023 | 30.35 | 30.68 | 30.00 | 30.22 | 50,306 | -0.35(-1.14%) |
Aug 02, 2023 | 30.90 | 30.90 | 30.50 | 30.57 | 36,361 | -0.65(-2.08%) |
Aug 01, 2023 | 30.45 | 31.28 | 30.43 | 31.22 | 52,870 | +0.65(+2.13%) |
Jul 31, 2023 | 30.38 | 30.83 | 30.26 | 30.57 | 50,580 | +0.19(+0.63%) |
Jul 28, 2023 | 30.73 | 30.78 | 30.27 | 30.38 | 33,047 | +0.03(+0.10%) |
Jul 27, 2023 | 31.00 | 31.31 | 30.25 | 30.35 | 41,867 | -0.46(-1.49%) |
Jul 26, 2023 | 31.27 | 31.51 | 30.80 | 30.81 | 42,635 | -0.56(-1.79%) |
Jul 25, 2023 | 31.11 | 31.51 | 31.00 | 31.37 | 49,903 | +0.24(+0.77%) |
Jul 24, 2023 | 31.24 | 31.92 | 31.10 | 31.13 | 43,248 | -0.15(-0.48%) |
Jul 21, 2023 | 31.39 | 31.40 | 30.93 | 31.28 | 66,543 | +0.22(+0.71%) |
Jul 20, 2023 | 31.34 | 31.48 | 30.95 | 31.06 | 45,759 | -0.28(-0.89%) |
Jul 19, 2023 | 31.60 | 32.25 | 31.31 | 31.34 | 51,484 | -0.10(-0.32%) |
Jul 18, 2023 | 31.42 | 31.67 | 31.32 | 31.44 | 50,512 | +0.01(+0.03%) |
Jul 17, 2023 | 31.00 | 31.81 | 30.89 | 31.43 | 138,570 | +0.46(+1.49%) |
Jul 14, 2023 | 32.02 | 32.06 | 30.82 | 30.97 | 80,315 | -1.05(-3.28%) |
Jul 13, 2023 | 32.22 | 32.43 | 32.00 | 32.02 | 83,188 | -0.12(-0.37%) |
Jul 12, 2023 | 32.41 | 32.53 | 32.09 | 32.14 | 40,455 | -0.10(-0.31%) |
Jul 11, 2023 | 32.39 | 32.47 | 31.91 | 32.24 | 36,639 | -0.11(-0.34%) |
Jul 10, 2023 | 32.48 | 32.87 | 32.22 | 32.35 | 28,184 | -0.28(-0.86%) |
Jul 07, 2023 | 32.34 | 33.22 | 32.06 | 32.63 | 63,462 | +0.24(+0.74%) |
Jul 06, 2023 | 32.92 | 32.92 | 31.96 | 32.39 | 31,548 | -0.67(-2.03%) |
Jul 05, 2023 | 33.32 | 33.49 | 33.03 | 33.06 | 34,971 | -0.47(-1.40%) |
Jul 03, 2023 | 33.25 | 33.61 | 33.00 | 33.53 | 27,833 | +0.16(+0.48%) |
Jun 30, 2023 | 33.91 | 34.24 | 33.21 | 33.37 | 54,852 | -0.14(-0.42%) |
Jun 29, 2023 | 32.14 | 33.56 | 32.14 | 33.51 | 64,908 | +1.40(+4.36%) |
Jun 28, 2023 | 31.79 | 32.12 | 31.51 | 32.11 | 35,087 | +0.39(+1.23%) |
Jun 27, 2023 | 31.14 | 31.90 | 31.08 | 31.72 | 31,144 | +0.72(+2.32%) |
Jun 26, 2023 | 31.01 | 31.36 | 30.94 | 31.00 | 55,471 | -0.08(-0.26%) |
Jun 23, 2023 | 31.04 | 31.71 | 30.92 | 31.08 | 108,150 | -0.46(-1.46%) |
Jun 22, 2023 | 31.60 | 31.81 | 31.19 | 31.54 | 51,997 | -0.18(-0.57%) |
Jun 21, 2023 | 32.10 | 32.58 | 31.67 | 31.72 | 31,156 | -0.59(-1.83%) |
Jun 20, 2023 | 32.59 | 32.77 | 32.09 | 32.31 | 56,892 | -0.42(-1.28%) |
Jun 16, 2023 | 33.45 | 33.50 | 32.70 | 32.73 | 81,959 | -0.35(-1.06%) |
Jun 15, 2023 | 32.60 | 33.16 | 32.60 | 33.08 | 37,882 | +5.93(+21.84%) |
May 08, 2023 | 28.07 | 28.07 | 27.00 | 27.15 | 123,497 | -0.88(-3.14%) |
May 05, 2023 | 28.99 | 29.11 | 28.00 | 28.03 | 114,770 | -0.54(-1.89%) |
May 04, 2023 | 22.74 | 30.25 | 21.15 | 28.57 | 435,299 | -3.33(-10.44%) |
May 03, 2023 | 32.50 | 32.78 | 31.85 | 31.90 | 90,658 | -0.54(-1.66%) |
May 02, 2023 | 33.20 | 33.20 | 32.19 | 32.44 | 58,312 | -1.07(-3.19%) |
May 01, 2023 | 33.00 | 33.88 | 32.81 | 33.51 | 86,763 | +0.70(+2.13%) |
Apr 28, 2023 | 32.04 | 32.91 | 32.00 | 32.81 | 57,308 | +0.59(+1.83%) |
Apr 27, 2023 | 32.00 | 32.29 | 31.64 | 32.22 | 85,096 | +0.44(+1.38%) |
Apr 26, 2023 | 31.75 | 31.85 | 31.33 | 31.78 | 43,011 | +0.01(+0.03%) |
Apr 25, 2023 | 31.94 | 32.24 | 31.30 | 31.77 | 57,356 | -0.32(-1.00%) |
Apr 24, 2023 | 32.39 | 32.57 | 31.91 | 32.09 | 35,604 | -0.41(-1.28%) |
Apr 21, 2023 | 32.10 | 32.59 | 31.81 | 32.51 | 76,062 | +0.38(+1.17%) |
Apr 20, 2023 | 32.36 | 32.64 | 31.74 | 32.13 | 95,427 | -0.58(-1.77%) |
Apr 19, 2023 | 32.50 | 32.79 | 32.25 | 32.71 | 49,337 | -0.12(-0.37%) |
Apr 18, 2023 | 32.99 | 33.29 | 32.34 | 32.83 | 68,610 | -0.10(-0.30%) |
Apr 17, 2023 | 33.93 | 33.93 | 32.57 | 32.93 | 92,184 | -1.09(-3.20%) |
Apr 14, 2023 | 34.19 | 34.51 | 33.42 | 34.02 | 104,916 | -0.19(-0.56%) |
Apr 13, 2023 | 34.13 | 34.33 | 34.00 | 34.21 | 36,678 | +0.18(+0.53%) |
Apr 12, 2023 | 34.26 | 34.38 | 33.78 | 34.03 | 41,777 | -0.03(-0.09%) |
Apr 11, 2023 | 34.14 | 34.41 | 33.84 | 34.06 | 38,397 | +0.06(+0.18%) |
Apr 10, 2023 | 33.57 | 34.15 | 33.41 | 34.00 | 48,907 | +0.22(+0.65%) |
Apr 06, 2023 | 34.12 | 34.12 | 33.50 | 33.78 | 52,961 | -0.28(-0.82%) |
Apr 05, 2023 | 34.19 | 34.20 | 33.64 | 34.06 | 61,517 | -0.14(-0.41%) |
Apr 04, 2023 | 34.58 | 34.58 | 33.91 | 34.20 | 66,611 | -0.38(-1.10%) |
Apr 03, 2023 | 34.46 | 34.68 | 34.00 | 34.58 | 43,891 | +0.12(+0.35%) |
Mar 31, 2023 | 34.40 | 34.69 | 34.14 | 34.46 | 34,380 | +0.18(+0.53%) |
Mar 30, 2023 | 34.70 | 34.70 | 34.06 | 34.28 | 20,475 | -0.14(-0.41%) |
Mar 29, 2023 | 34.37 | 34.46 | 34.00 | 34.42 | 33,662 | +0.35(+1.03%) |
Mar 28, 2023 | 34.92 | 34.99 | 33.84 | 34.07 | 37,805 | -1.00(-2.85%) |
Mar 27, 2023 | 34.98 | 35.15 | 34.42 | 35.07 | 66,501 | +0.47(+1.36%) |
Mar 24, 2023 | 33.90 | 34.60 | 33.74 | 34.60 | 36,762 | +0.33(+0.96%) |
Mar 23, 2023 | 34.39 | 34.60 | 33.98 | 34.27 | 41,468 | +0.25(+0.73%) |
Mar 22, 2023 | 35.17 | 35.20 | 34.02 | 34.02 | 41,228 | -1.14(-3.24%) |
Mar 21, 2023 | 35.24 | 35.65 | 34.98 | 35.16 | 33,979 | +0.42(+1.21%) |
Mar 20, 2023 | 34.52 | 35.06 | 34.26 | 34.74 | 58,727 | +0.49(+1.43%) |
Mar 17, 2023 | 35.20 | 35.20 | 33.97 | 34.25 | 89,273 | -0.95(-2.70%) |
Mar 16, 2023 | 33.54 | 35.28 | 33.00 | 35.20 | 86,381 | +1.29(+3.80%) |
Mar 15, 2023 | 33.93 | 34.40 | 33.05 | 33.91 | 79,078 | -0.62(-1.80%) |
Mar 14, 2023 | 34.09 | 35.51 | 33.71 | 34.53 | 120,170 | +0.75(+2.22%) |
Mar 13, 2023 | 34.38 | 34.40 | 33.62 | 33.78 | 97,374 | -1.14(-3.26%) |
Mar 10, 2023 | 36.19 | 36.19 | 34.02 | 34.92 | 92,581 | -1.38(-3.80%) |
Mar 09, 2023 | 36.59 | 37.27 | 36.17 | 36.30 | 52,837 | +0.05(+0.14%) |
Mar 08, 2023 | 35.48 | 36.36 | 35.21 | 36.25 | 78,394 | +0.82(+2.31%) |
Mar 07, 2023 | 35.96 | 35.96 | 34.81 | 35.43 | 59,465 | -0.39(-1.09%) |
Mar 06, 2023 | 37.40 | 37.50 | 35.57 | 35.82 | 163,516 | -1.26(-3.40%) |
Mar 03, 2023 | 36.44 | 37.39 | 36.44 | 37.08 | 44,470 | +0.83(+2.29%) |
Mar 02, 2023 | 36.53 | 36.53 | 35.36 | 36.25 | 55,096 | -0.58(-1.57%) |